Canada markets closed

iShares Conservative Short Term Strategic Fixed Income ETF (XSC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
17.61+0.06 (+0.34%)
At close: 01:24PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202417.6117.6117.6117.6117.611,559
May 02, 202417.5217.5217.5217.5217.52100
May 01, 202417.4717.4717.4717.4717.47-
Apr 30, 202417.5117.5117.5117.5117.51-
Apr 29, 202417.4617.5117.4617.5117.511,700
Apr 26, 202417.4817.4817.4817.4817.481,300
Apr 25, 202417.4117.4417.4117.4417.441,700
Apr 24, 202417.4517.4517.4517.4517.45100
Apr 24, 20240.062 Dividend
Apr 23, 202417.5017.5017.5017.5017.44700
Apr 22, 202417.5117.5117.5117.5117.45-
Apr 19, 202417.5017.5017.5017.5017.44-
Apr 18, 202417.5217.5217.5217.5217.46-
Apr 17, 202417.5017.5017.5017.5017.44-
Apr 16, 202417.4917.5017.4917.5017.442,400
Apr 15, 202417.5817.5817.5817.5817.52-
Apr 12, 202417.5717.5817.5717.5817.52900
Apr 11, 202417.6217.6217.5417.5417.48100
Apr 10, 202417.6417.6417.6417.6417.58-
Apr 09, 202417.6117.6117.6117.6117.55-
Apr 08, 202417.6217.6217.6217.6217.564,500
Apr 05, 202417.6317.6317.6317.6317.57-
Apr 04, 202417.6117.6117.6117.6117.55-
Apr 03, 202417.5917.5917.5817.5817.52600
Apr 02, 202417.6117.6117.6117.6117.55-
Apr 01, 202417.6117.6117.6117.6117.55-
Mar 28, 202417.6917.6917.6917.6917.63200
Mar 27, 202417.6917.6917.6917.6917.63200
Mar 26, 202417.6417.6517.6417.6517.592,800
Mar 25, 202417.6617.6617.6617.6617.60-
Mar 22, 202417.6717.6817.6617.6617.601,500
Mar 22, 20240.062 Dividend
Mar 21, 202417.7217.7217.7217.7217.60-
Mar 20, 202417.6917.6917.6917.6917.57-
Mar 19, 202417.6417.6417.6417.6417.52-
Mar 18, 202417.6517.6517.6417.6417.52600
Mar 15, 202417.6017.6417.6017.6417.527,300
Mar 14, 202417.7217.7217.7217.7217.60-
Mar 13, 202417.7217.7217.7217.7217.60100
Mar 12, 202417.7517.7517.7517.7517.63-
Mar 11, 202417.7517.7517.7517.7517.63100
Mar 08, 202417.7317.7317.7317.7317.61-
Mar 07, 202417.7317.7317.7317.7317.61100
Mar 06, 202417.7317.7317.7317.7317.61-
Mar 05, 202417.7117.7117.7117.7117.59600
Mar 04, 202417.6817.6817.6817.6817.564,900
Mar 01, 202417.6617.6617.6617.6617.54-
Feb 29, 202417.6717.6717.6617.6617.541,100
Feb 28, 202417.6217.6317.6217.6317.512,300
Feb 27, 202417.6317.6317.6317.6317.51100
Feb 26, 202417.6717.6717.6717.6717.55-
Feb 23, 202417.6617.6717.6617.6717.55300
Feb 23, 20240.063 Dividend
Feb 22, 202417.6617.6617.6617.6617.47-
Feb 21, 202417.6817.6817.6817.6817.49-
Feb 20, 202417.6817.6817.6817.6817.49-
Feb 16, 202417.6417.6417.6417.6417.45200
Feb 15, 202417.6117.6417.6117.6417.45700
Feb 14, 202417.5817.6417.5817.6417.45900
Feb 13, 202417.6517.6517.6517.6517.46-
Feb 12, 202417.6617.6617.6617.6617.47-
Feb 09, 202417.6417.6417.6417.6417.45-
Feb 08, 202417.6717.6717.6717.6717.48-
Feb 07, 202417.6817.6817.6817.6817.49-
Feb 06, 202417.6317.6317.6317.6317.44-
Feb 05, 202417.7017.7017.7017.7017.51-
Feb 02, 202417.6717.6717.6717.6717.48700
Feb 01, 202417.7017.7017.7017.7017.51-
Jan 31, 202417.7017.7017.7017.7017.51100
Jan 30, 202417.6817.6817.6717.6817.49600
Jan 29, 202417.6517.6617.6517.6617.471,800
Jan 26, 202417.6517.6517.6517.6517.461,800
Jan 25, 202417.6617.6617.6617.6617.47-
Jan 25, 20240.062 Dividend
Jan 24, 202417.6717.6717.6717.6717.42-
Jan 23, 202417.7117.7117.6717.6817.4311,000
Jan 22, 202417.7017.7017.6717.6717.4210,800
Jan 19, 202417.6417.6417.6417.6417.3916,400
Jan 18, 202417.6517.6517.6517.6517.40100
Jan 17, 202417.6917.6917.6417.6417.39500
Jan 16, 202417.6917.6917.6917.6917.44300
Jan 15, 202417.7817.7817.7817.7817.53-
Jan 12, 202417.7617.7617.7617.7617.51-
Jan 11, 202417.7117.7117.7117.7117.46-
Jan 10, 202417.7317.7317.7117.7117.46200
Jan 09, 202417.7217.7217.7217.7217.47-
Jan 08, 202417.7017.7217.7017.7217.473,400
Jan 05, 202417.6917.6917.6917.6917.44-
Jan 04, 202417.6917.6917.6917.6917.441,400
Jan 03, 202417.7217.7217.7217.7217.47100
Jan 02, 202417.7717.7717.7317.7317.481,600
Dec 29, 202317.8017.8017.8017.8017.55-
Dec 28, 202317.9217.9217.9217.9217.67-
Dec 28, 20230.104 Dividend
Dec 27, 202317.8617.8617.8617.8617.51100
Dec 22, 202317.8717.8717.8717.8717.524,500
Dec 21, 202317.9117.9117.8917.8917.542,500
Dec 20, 202317.8617.8717.8617.8617.515,000
Dec 19, 202317.8417.8617.8417.8417.491,200
Dec 18, 202317.8117.8217.8117.8217.47300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...